Tyler Technologies (NY: TYL )

341.43 -3.99 (-1.16%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 124.32 125.20 121.83 121.95 242,130 -3.56(-2.84%)
Apr 29, 2015 126.03 127.04 124.66 125.51 222,720 -1.58(-1.24%)
Apr 28, 2015 130.00 130.16 126.50 127.09 324,793 -2.53(-1.95%)
Apr 27, 2015 132.10 133.54 129.00 129.62 364,332 -2.50(-1.89%)
Apr 24, 2015 130.74 133.18 128.72 132.12 290,167 +1.82(+1.40%)
Apr 23, 2015 132.00 132.00 121.95 130.30 427,328 +2.70(+2.12%)
Apr 22, 2015 126.83 128.10 126.18 127.60 219,472 +0.36(+0.28%)
Apr 21, 2015 126.00 127.68 125.21 127.24 236,657 +1.74(+1.39%)
Apr 20, 2015 122.80 125.99 121.65 125.50 201,089 +3.64(+2.99%)
Apr 17, 2015 122.77 123.88 121.06 121.86 126,891 -2.77(-2.22%)
Apr 16, 2015 124.48 125.44 123.66 124.63 137,651 -0.24(-0.19%)
Apr 15, 2015 124.51 125.65 124.04 124.87 252,263 +0.81(+0.65%)
Apr 14, 2015 124.00 124.63 122.50 124.06 294,098 -1.74(-1.38%)
Apr 13, 2015 125.40 127.09 125.40 125.80 152,897 +0.30(+0.24%)
Apr 10, 2015 126.01 126.01 124.97 125.50 168,483 +0.28(+0.22%)
Apr 09, 2015 124.07 125.34 123.41 125.22 141,358 +0.83(+0.67%)
Apr 08, 2015 122.47 124.97 121.86 124.39 314,471 +1.55(+1.26%)
Apr 07, 2015 123.19 124.69 122.51 122.84 126,924 -0.34(-0.28%)
Apr 06, 2015 121.72 123.53 121.71 123.18 121,688 +1.02(+0.83%)
Apr 02, 2015 121.00 122.16 122.16 122.16 173,400 +0.95(+0.78%)
Apr 01, 2015 120.24 121.33 118.88 121.21 187,224 +0.68(+0.56%)
Mar 31, 2015 121.67 122.99 119.60 120.53 148,820 -2.15(-1.75%)
Mar 30, 2015 120.11 123.20 120.11 122.68 130,456 +3.40(+2.85%)
Mar 27, 2015 117.79 119.54 116.81 119.28 156,278 +1.32(+1.12%)
Mar 26, 2015 118.35 118.70 116.62 117.96 228,557 -0.58(-0.49%)
Mar 25, 2015 124.24 124.24 118.52 118.54 132,479 -5.64(-4.54%)
Mar 24, 2015 123.78 125.03 122.94 124.18 104,103 +0.40(+0.32%)
Mar 23, 2015 124.86 125.00 123.70 123.78 167,710 -1.51(-1.21%)
Mar 20, 2015 124.48 125.84 123.51 125.29 441,703 +1.82(+1.47%)
Mar 19, 2015 122.29 124.16 121.96 123.47 122,772 +0.98(+0.80%)
Mar 18, 2015 122.00 123.53 120.99 122.49 185,261 +0.37(+0.30%)
Mar 17, 2015 120.85 122.48 120.85 122.12 153,534 +0.47(+0.39%)
Mar 16, 2015 119.85 121.90 119.46 121.65 124,365 +2.14(+1.79%)
Mar 13, 2015 119.03 120.00 118.19 119.51 175,734 +0.49(+0.41%)
Mar 12, 2015 117.17 119.20 116.89 119.02 193,480 +2.31(+1.98%)
Mar 11, 2015 115.13 116.83 114.78 116.71 185,641 +1.92(+1.67%)
Mar 10, 2015 113.91 115.80 113.48 114.79 139,375 -0.05(-0.04%)
Mar 09, 2015 114.11 115.57 113.59 114.84 163,826 +0.53(+0.46%)
Mar 06, 2015 115.33 116.64 113.83 114.31 165,063 -2.07(-1.78%)
Mar 05, 2015 116.69 116.78 115.46 116.38 156,271 -0.03(-0.03%)
Mar 04, 2015 118.61 119.29 116.30 116.41 179,469 -2.88(-2.41%)
Mar 03, 2015 120.12 120.27 117.18 119.29 183,323 -1.46(-1.21%)
Mar 02, 2015 119.73 121.00 118.76 120.75 186,257 +1.38(+1.16%)
Feb 27, 2015 119.29 120.53 118.70 119.37 226,315 -0.60(-0.50%)
Feb 26, 2015 119.00 120.09 118.65 119.97 112,245 +0.57(+0.48%)
Feb 25, 2015 118.26 119.95 117.17 119.40 142,288 +1.26(+1.07%)
Feb 24, 2015 117.86 118.30 117.12 118.14 156,625 +0.48(+0.41%)
Feb 23, 2015 117.54 117.73 115.58 117.66 202,369 -0.41(-0.35%)
Feb 20, 2015 116.64 118.54 115.51 118.07 150,647 +1.64(+1.41%)
Feb 19, 2015 115.02 117.53 114.52 116.43 129,306 +0.67(+0.58%)
Feb 18, 2015 114.81 116.56 114.42 115.76 161,845 +0.42(+0.36%)
Feb 17, 2015 115.95 116.57 114.64 115.34 125,160 -0.94(-0.81%)
Feb 13, 2015 115.03 116.28 116.28 116.28 155,300 +1.36(+1.18%)
Feb 12, 2015 113.79 115.07 113.27 114.92 173,114 +2.31(+2.05%)
Feb 11, 2015 114.20 114.44 112.11 112.61 133,959 -1.96(-1.71%)
Feb 10, 2015 115.00 115.00 109.82 114.57 268,965 +0.28(+0.24%)
Feb 09, 2015 113.39 114.89 111.07 114.29 250,640 -0.61(-0.53%)
Feb 06, 2015 114.37 116.48 113.48 114.90 186,511 +0.87(+0.76%)
Feb 05, 2015 110.75 115.99 110.10 114.03 340,352 +4.00(+3.64%)
Feb 04, 2015 109.07 110.62 108.76 110.03 175,137 +0.11(+0.10%)
Feb 03, 2015 108.59 110.36 107.37 109.92 245,161 +1.46(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.